| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.06 | 18,387 | 12,992 | 56,270 | 32,783 | 152 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 45 | 67.625 | 66.9 | 68.35 | 0% | 0.986 | -0.92 | 0.002 | 0 | 3 |
| 2024-05-02 | 50 | 62.5 | 61.55 | 63.45 | 0% | 0.963 | -2.502 | 0.005 | 0 | 3 |
| 2024-05-02 | 55 | 57.675 | 56.9 | 58.45 | 0% | 0.981 | -1.01 | 0.003 | 0 | 0 |
| 2024-05-02 | 60 | 52.475 | 51.85 | 53.1 | 0% | 0.989 | -0.494 | 0.002 | 0 | 0 |
| 2024-05-02 | 65 | 47.2 | 46.8 | 47.6 | 0% | 0.98 | -0.8 | 0.003 | 54 | 0 |
| 2024-05-02 | 70 | 42.5 | 41.55 | 43.45 | 0% | 0.941 | -2.286 | 0.007 | 9 | 3 |
| 2024-05-02 | 75 | 37.875 | 37.05 | 38.7 | 0% | 0.958 | -1.302 | 0.005 | 14 | 4 |
| 2024-05-02 | 80 | 32.675 | 31.95 | 33.4 | 0% | 0.965 | -0.888 | 0.004 | 5 | 1 |
| 2024-05-02 | 81 | 31.625 | 30.9 | 32.35 | 0% | 0.968 | -0.781 | 0.004 | 0 | 0 |
| 2024-05-02 | 82 | 30.85 | 29.9 | 31.8 | 0% | 0.951 | -1.194 | 0.006 | 3 | 0 |
| 2024-05-02 | 83 | 29.55 | 28.9 | 30.2 | 0% | 0.972 | -0.611 | 0.004 | 9 | 0 |
| 2024-05-02 | 84 | 28.375 | 27.65 | 29.1 | 0% | 0.993 | -0.152 | 0.001 | 0 | 0 |
| 2024-05-02 | 85 | 27.775 | 27 | 28.55 | 0% | 0.951 | -1.035 | 0.006 | 9 | 0 |
| 2024-05-02 | 86 | 26.425 | 25.4 | 27.45 | 0% | 0.984 | -0.298 | 0.002 | 16 | 0 |
| 2024-05-02 | 87 | 25.475 | 25.05 | 25.9 | 0% | 0.977 | -0.422 | 0.003 | 0 | 0 |
| 2024-05-02 | 88 | 24.1 | 23.45 | 24.75 | 0% | 0.948 | -0.962 | 0.006 | 24 | 0 |
| 2024-05-02 | 89 | 23.475 | 23.15 | 23.8 | +7.7% | 0.975 | -0.414 | 0.003 | 201 | 201 |
| 2024-05-02 | 90 | 22.325 | 22.1 | 22.55 | 0% | 0.965 | -0.573 | 0.004 | 46 | 0 |
| 2024-05-02 | 91 | 21.375 | 21.1 | 21.65 | 0% | 0.991 | -0.142 | 0.002 | 5 | 0 |
| 2024-05-02 | 92 | 20.1 | 19.25 | 20.95 | 0% | 0.923 | -1.223 | 0.008 | 25 | 0 |
| 2024-05-02 | 93 | 18.95 | 18.25 | 19.65 | 0% | 0.948 | -0.739 | 0.006 | 10 | 0 |
| 2024-05-02 | 94 | 17.975 | 17.4 | 18.55 | 0% | 0.959 | -0.546 | 0.005 | 21 | 0 |
| 2024-05-02 | 95 | 17.4 | 17.15 | 17.65 | +5.3% | 0.983 | -0.208 | 0.003 | 36 | 10 |
| 2024-05-02 | 96 | 15.85 | 15.2 | 16.5 | 0% | 0.963 | -0.434 | 0.005 | 60 | 3 |
| 2024-05-02 | 97 | 15.475 | 14.6 | 16.35 | 0% | 0.875 | -1.606 | 0.012 | 72 | 51 |
| 2024-05-02 | 98 | 14.525 | 13.4 | 15.65 | 0% | 0.954 | -0.468 | 0.006 | 63 | 4 |
| 2024-05-02 | 99 | 13.6 | 12.55 | 14.65 | 0% | 0.939 | -0.59 | 0.007 | 31 | 0 |
| 2024-05-02 | 100 | 12.3 | 12.05 | 12.55 | 0% | 0.944 | -0.495 | 0.007 | 95 | 0 |
| 2024-05-02 | 101 | 11.725 | 11.1 | 12.35 | +2.7% | 0.912 | -0.749 | 0.009 | 57 | 3 |
| 2024-05-02 | 102 | 10.35 | 10.15 | 10.55 | 0% | 0.995 | -0.044 | 0.001 | 144 | 0 |
| 2024-05-02 | 103 | 9.175 | 8.4 | 9.95 | +41.7% | 0.87 | -0.976 | 0.012 | 69 | 2 |
| 2024-05-02 | 104 | 8.45 | 8.2 | 8.7 | -12.8% | 0.952 | -0.279 | 0.006 | 156 | 15 |
| 2024-05-02 | 105 | 7.35 | 7.1 | 7.6 | -15% | 0.994 | -0.041 | 0.001 | 315 | 5 |
| 2024-05-02 | 106 | 6.4 | 6.2 | 6.6 | +18.8% | 0.963 | -0.167 | 0.005 | 155 | 2 |
| 2024-05-02 | 107 | 5.5 | 5.3 | 5.7 | +8.5% | 0.916 | -0.326 | 0.009 | 364 | 7 |
| 2024-05-02 | 108 | 4.225 | 3.75 | 4.7 | -6.5% | 0.848 | -0.539 | 0.014 | 488 | 58 |
| 2024-05-02 | 109 | 3.55 | 3.45 | 3.65 | +46.9% | 0.868 | -0.345 | 0.013 | 371 | 211 |
| 2024-05-02 | 110 | 2.795 | 2.6 | 2.99 | +59% | 0.808 | -0.394 | 0.016 | 2,164 | 2,829 |
| 2024-05-02 | 111 | 1.94 | 1.88 | 2 | +50.4% | 0.685 | -0.53 | 0.021 | 1,021 | 969 |
| 2024-05-02 | 112 | 1.355 | 1.3 | 1.41 | +57.3% | 0.552 | -0.6 | 0.023 | 3,170 | 2,513 |
| 2024-05-02 | 113 | 0.9 | 0.86 | 0.94 | +60% | 0.417 | -0.59 | 0.023 | 1,032 | 4,049 |
| 2024-05-02 | 114 | 0.54 | 0.51 | 0.57 | +25.6% | 0.294 | -0.521 | 0.02 | 1,260 | 1,220 |
| 2024-05-02 | 115 | 0.315 | 0.29 | 0.34 | +20% | 0.189 | -0.404 | 0.016 | 5,173 | 2,168 |
| 2024-05-02 | 116 | 0.16 | 0.15 | 0.17 | -5.9% | 0.113 | -0.288 | 0.011 | 984 | 1,604 |
| 2024-05-02 | 117 | 0.085 | 0.08 | 0.09 | -10% | 0.068 | -0.203 | 0.008 | 1,450 | 703 |
| 2024-05-02 | 118 | 0.045 | 0.04 | 0.05 | -37.5% | 0.04 | -0.137 | 0.005 | 6,803 | 972 |
| 2024-05-02 | 119 | 0.035 | 0.03 | 0.04 | -33.3% | 0.03 | -0.12 | 0.004 | 1,278 | 125 |
| 2024-05-02 | 120 | 0.025 | 0.02 | 0.03 | -50% | 0.016 | -0.072 | 0.002 | 4,772 | 223 |
| 2024-05-02 | 121 | 0.02 | 0.01 | 0.03 | -60% | 0.015 | -0.073 | 0.002 | 1,327 | 79 |
| 2024-05-02 | 122 | 0.025 | 0.02 | 0.03 | -50% | 0.014 | -0.075 | 0.002 | 1,617 | 209 |
| 2024-05-02 | 123 | 0.015 | 0.01 | 0.02 | -50% | 0.007 | -0.043 | 0.001 | 1,403 | 22 |
| 2024-05-02 | 124 | 0.02 | 0.01 | 0.03 | -33.3% | 0.012 | -0.078 | 0.002 | 1,809 | 11 |
| 2024-05-02 | 125 | 0.02 | 0.01 | 0.03 | 0% | 0.007 | -0.045 | 0.001 | 3,765 | 46 |
| 2024-05-02 | 126 | 0.01 | 0 | 0.02 | -66.7% | 0.006 | -0.045 | 0.001 | 501 | 10 |
| 2024-05-02 | 127 | 0.02 | 0.01 | 0.03 | 0% | 0.014 | -0.112 | 0.002 | 374 | 6 |
| 2024-05-02 | 128 | 0.005 | 0 | 0.01 | +100% | 0.01 | -0.082 | 0.002 | 1,517 | 15 |
| 2024-05-02 | 129 | 0.005 | 0 | 0.01 | +200% | 0.013 | -0.115 | 0.002 | 462 | 1 |
| 2024-05-02 | 130 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.047 | 0.001 | 3,482 | 8 |
| 2024-05-02 | 131 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 477 | 0 |
| 2024-05-02 | 132 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 517 | 0 |
| 2024-05-02 | 133 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 236 | 0 |
| 2024-05-02 | 134 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 486 | 0 |
| 2024-05-02 | 135 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.049 | 0.001 | 1,202 | 11 |
| 2024-05-02 | 136 | 0.015 | 0 | 0.03 | 0% | 0.007 | -0.088 | 0.001 | 110 | 6 |
| 2024-05-02 | 137 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 199 | 0 |
| 2024-05-02 | 138 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 152 | 0 |
| 2024-05-02 | 139 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 474 | 0 |
| 2024-05-02 | 140 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 367 | 2 |
| 2024-05-02 | 141 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-05-02 | 142 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-05-02 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 550 | 0 |
| 2024-05-02 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,605 | 0 |
| 2024-05-02 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 509 | 0 |
| 2024-05-02 | 160 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 151 | 0 |
| 2024-05-02 | 165 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 609 | 0 |
| 2024-05-02 | 170 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 116 | 0 |
